46.99
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 分足Kラインデータなし | |||||
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024-12-31 | 37.73 | 38.40 | 37.25 | 37.44 | 8.4M |
| 2024-12-30 | 36.96 | 37.91 | 36.70 | 37.76 | 11.1M |
| 2024-12-27 | 36.88 | 37.33 | 36.74 | 36.96 | 5.7M |
| 2024-12-26 | 36.86 | 37.36 | 36.78 | 36.84 | 5.3M |
| 2024-12-25 | 37.55 | 37.64 | 36.30 | 36.85 | 9.5M |
| 2024-12-24 | 37.01 | 37.85 | 36.90 | 37.53 | 8.5M |
| 2024-12-23 | 37.20 | 37.76 | 36.80 | 36.81 | 8.3M |
| 2024-12-20 | 37.48 | 37.68 | 37.02 | 37.21 | 7.1M |
| 2024-12-19 | 36.80 | 37.78 | 36.47 | 37.48 | 7.8M |
| 2024-12-18 | 37.19 | 37.58 | 37.02 | 37.15 | 4.6M |
| 2024-12-17 | 37.30 | 37.96 | 37.00 | 37.19 | 6.1M |
| 2024-12-16 | 37.82 | 38.20 | 37.10 | 37.34 | 7.0M |
| 2024-12-13 | 38.71 | 38.77 | 37.69 | 38.12 | 12.5M |
| 2024-12-12 | 39.33 | 39.38 | 38.60 | 38.90 | 10.1M |
| 2024-12-11 | 39.23 | 39.61 | 38.90 | 39.30 | 7.2M |
| 2024-12-10 | 40.30 | 40.65 | 39.28 | 39.39 | 11.5M |
| 2024-12-09 | 39.83 | 40.68 | 39.01 | 39.45 | 9.5M |
| 2024-12-06 | 39.71 | 40.09 | 38.76 | 39.99 | 14.3M |
| 2024-12-05 | 39.70 | 40.00 | 39.21 | 39.82 | 9.2M |
| 2024-12-04 | 40.26 | 40.48 | 39.70 | 39.98 | 8.3M |
| 2024-12-03 | 41.08 | 41.15 | 39.88 | 40.38 | 9.4M |
| 2024-12-02 | 40.98 | 41.50 | 40.50 | 40.80 | 11.9M |
| 2024-11-29 | 41.21 | 41.81 | 40.44 | 40.99 | 11.0M |
| 2024-11-28 | 41.88 | 42.83 | 41.03 | 41.25 | 10.1M |
| 2024-11-27 | 40.90 | 42.08 | 40.12 | 42.06 | 18.1M |
| 2024-11-26 | 44.50 | 45.05 | 42.00 | 42.44 | 15.6M |
| 2024-11-25 | 44.68 | 46.50 | 43.05 | 45.00 | 20.0M |
| 2024-11-22 | 44.11 | 45.12 | 43.90 | 43.99 | 13.8M |
| 2024-11-21 | 42.58 | 45.80 | 42.58 | 44.75 | 15.4M |
| 2024-11-20 | 42.05 | 42.84 | 41.33 | 42.61 | 7.8M |
| 2024-11-19 | 40.29 | 42.53 | 40.29 | 42.25 | 9.1M |
| 2024-11-18 | 41.12 | 41.85 | 39.92 | 40.29 | 8.0M |
| 2024-11-15 | 42.43 | 42.60 | 40.95 | 40.96 | 9.0M |
| 2024-11-14 | 44.68 | 44.68 | 42.46 | 42.59 | 8.1M |
| 2024-11-13 | 44.00 | 45.27 | 43.01 | 44.27 | 9.4M |
| 2024-11-12 | 45.99 | 47.75 | 43.90 | 44.45 | 16.8M |
| 2024-11-11 | 42.50 | 46.60 | 42.17 | 45.99 | 17.6M |
| 2024-11-08 | 43.45 | 45.12 | 43.16 | 43.42 | 12.0M |
| 2024-11-07 | 42.85 | 43.94 | 41.91 | 42.90 | 10.1M |
| 2024-11-06 | 43.90 | 44.50 | 42.14 | 42.45 | 15.2M |
| 2024-11-05 | 39.15 | 42.30 | 38.68 | 42.06 | 16.3M |
| 2024-11-04 | 37.99 | 39.38 | 37.51 | 39.19 | 7.7M |
| 2024-11-01 | 38.24 | 38.79 | 37.30 | 37.75 | 6.5M |
| 2024-10-31 | 38.50 | 39.22 | 38.11 | 38.40 | 8.1M |
| 2024-10-30 | 39.51 | 40.18 | 38.28 | 38.54 | 10.7M |
| 2024-10-29 | 41.10 | 41.77 | 39.80 | 39.98 | 10.2M |
| 2024-10-28 | 41.33 | 41.95 | 40.02 | 40.36 | 12.0M |
| 2024-10-25 | 40.41 | 43.38 | 40.41 | 41.75 | 18.3M |
| 2024-10-24 | 40.80 | 41.50 | 40.08 | 40.20 | 6.1M |
| 2024-10-23 | 40.10 | 42.66 | 39.61 | 41.23 | 15.3M |
| 2024-10-22 | 40.19 | 40.55 | 39.59 | 40.03 | 6.3M |
| 2024-10-21 | 39.45 | 41.41 | 38.97 | 40.25 | 13.4M |
| 2024-10-18 | 37.20 | 41.00 | 37.01 | 39.42 | 13.8M |
| 2024-10-17 | 37.36 | 38.10 | 37.21 | 37.36 | 7.2M |
| 2024-10-16 | 37.51 | 38.05 | 36.72 | 36.93 | 7.1M |
| 2024-10-15 | 38.41 | 39.28 | 37.44 | 38.02 | 8.9M |
| 2024-10-14 | 36.35 | 39.18 | 35.98 | 38.44 | 14.0M |
| 2024-10-11 | 38.83 | 39.18 | 35.65 | 36.31 | 14.8M |
| 2024-10-10 | 40.70 | 41.90 | 38.90 | 39.20 | 14.0M |
| 2024-10-09 | 42.35 | 43.88 | 39.68 | 40.09 | 21.0M |
| 2024-10-08 | 46.64 | 48.01 | 41.36 | 44.56 | 33.2M |
| 2024-09-30 | 36.85 | 41.65 | 36.40 | 40.65 | 24.9M |
| 2024-09-27 | 32.10 | 37.00 | 31.90 | 35.61 | 21.6M |
| 2024-09-26 | 30.63 | 31.35 | 29.92 | 31.35 | 7.7M |
| 2024-09-25 | 30.50 | 31.62 | 30.35 | 30.50 | 8.6M |
| 2024-09-24 | 29.78 | 30.57 | 28.88 | 30.20 | 8.6M |
| 2024-09-23 | 29.34 | 30.06 | 29.13 | 29.62 | 3.7M |
| 2024-09-20 | 30.39 | 30.39 | 29.09 | 29.34 | 7.0M |
| 2024-09-19 | 30.67 | 31.08 | 30.13 | 30.38 | 4.5M |
| 2024-09-18 | 30.66 | 30.70 | 29.92 | 30.39 | 3.9M |
| 2024-09-13 | 31.85 | 31.98 | 30.30 | 30.66 | 7.6M |
| 2024-09-12 | 32.94 | 33.01 | 31.68 | 31.86 | 4.8M |
| 2024-09-11 | 31.95 | 33.06 | 31.71 | 32.93 | 5.8M |
| 2024-09-10 | 32.08 | 32.23 | 31.38 | 31.86 | 3.5M |
| 2024-09-09 | 32.08 | 32.60 | 31.81 | 32.08 | 2.9M |
| 2024-09-06 | 32.61 | 32.94 | 32.10 | 32.17 | 4.0M |
| 2024-09-05 | 33.22 | 34.21 | 32.60 | 32.81 | 5.9M |
| 2024-09-04 | 32.37 | 33.63 | 32.05 | 33.36 | 7.1M |
| 2024-09-03 | 32.41 | 33.00 | 32.20 | 32.46 | 5.9M |
| 2024-09-02 | 32.55 | 32.98 | 32.31 | 32.46 | 4.6M |
| 2024-08-30 | 31.49 | 32.91 | 31.31 | 32.51 | 6.8M |
| 2024-08-29 | 31.30 | 32.41 | 31.13 | 31.78 | 5.5M |
| 2024-08-28 | 31.08 | 31.71 | 31.06 | 31.54 | 3.1M |
| 2024-08-27 | 31.08 | 31.59 | 30.88 | 31.23 | 3.2M |
| 2024-08-26 | 30.37 | 31.45 | 30.37 | 31.16 | 4.8M |
| 2024-08-23 | 30.99 | 30.99 | 29.90 | 30.17 | 5.3M |
| 2024-08-22 | 31.98 | 32.24 | 31.02 | 31.12 | 4.3M |
| 2024-08-21 | 31.25 | 32.17 | 30.89 | 31.76 | 5.5M |
| 2024-08-20 | 31.12 | 32.31 | 31.00 | 31.32 | 7.4M |
| 2024-08-19 | 31.30 | 31.89 | 30.48 | 30.84 | 4.8M |
| 2024-08-16 | 31.43 | 31.83 | 31.08 | 31.21 | 2.7M |
| 2024-08-15 | 30.80 | 31.77 | 30.34 | 31.34 | 2.8M |
| 2024-08-14 | 31.76 | 31.99 | 30.95 | 30.96 | 2.5M |
| 2024-08-13 | 31.15 | 31.86 | 30.65 | 31.76 | 4.3M |
| 2024-08-12 | 30.22 | 31.75 | 30.08 | 31.30 | 5.0M |
| 2024-08-09 | 30.64 | 30.90 | 30.11 | 30.13 | 2.8M |
| 2024-08-08 | 30.90 | 30.98 | 30.30 | 30.50 | 3.0M |
| 2024-08-07 | 30.92 | 31.18 | 30.50 | 30.89 | 2.5M |
| 2024-08-06 | 30.88 | 31.69 | 30.64 | 31.03 | 3.7M |
| 2024-08-05 | 31.60 | 32.29 | 30.55 | 30.57 | 4.5M |
| 2024-08-02 | 31.75 | 32.01 | 31.25 | 31.69 | 5.0M |
| 2024-08-01 | 32.88 | 33.13 | 31.75 | 31.82 | 4.4M |
| 2024-07-31 | 31.88 | 32.92 | 31.45 | 32.88 | 6.5M |
| 2024-07-30 | 30.93 | 32.20 | 30.72 | 31.88 | 6.0M |
| 2024-07-29 | 30.88 | 31.13 | 30.27 | 30.98 | 4.1M |
| 2024-07-26 | 30.44 | 31.36 | 30.44 | 30.87 | 4.0M |
| 2024-07-25 | 30.58 | 30.95 | 30.32 | 30.51 | 3.8M |
| 2024-07-24 | 31.19 | 31.36 | 30.48 | 30.60 | 3.9M |
| 2024-07-23 | 32.30 | 32.44 | 31.10 | 31.19 | 3.6M |
| 2024-07-22 | 31.92 | 32.82 | 31.80 | 32.30 | 6.6M |
| 2024-07-19 | 31.82 | 32.19 | 31.28 | 31.93 | 5.5M |
| 2024-07-18 | 31.25 | 32.07 | 31.10 | 31.89 | 6.2M |
| 2024-07-17 | 31.05 | 31.87 | 30.64 | 31.44 | 6.7M |
| 2024-07-16 | 31.12 | 31.56 | 30.75 | 30.92 | 7.4M |
| 2024-07-15 | 31.70 | 31.75 | 31.10 | 31.15 | 4.5M |
| 2024-07-12 | 31.63 | 32.13 | 30.96 | 31.75 | 7.2M |
| 2024-07-11 | 31.10 | 31.88 | 30.78 | 31.69 | 9.0M |
| 2024-07-10 | 30.12 | 31.65 | 29.91 | 30.97 | 12.4M |
| 2024-07-09 | 27.47 | 30.62 | 27.31 | 30.11 | 12.5M |
| 2024-07-08 | 27.70 | 27.97 | 27.38 | 27.48 | 4.6M |
| 2024-07-05 | 27.90 | 27.99 | 27.18 | 27.85 | 5.6M |
| 2024-07-04 | 28.09 | 29.05 | 28.09 | 28.10 | 5.3M |
| 2024-07-03 | 28.18 | 28.71 | 27.79 | 28.09 | 6.1M |
| 2024-07-02 | 28.68 | 28.68 | 27.90 | 28.08 | 4.3M |
| 2024-07-01 | 28.57 | 28.90 | 27.50 | 28.63 | 7.6M |
| 2024-06-28 | 28.79 | 29.50 | 28.53 | 28.56 | 7.3M |
| 2024-06-27 | 29.20 | 29.36 | 28.36 | 28.90 | 6.2M |
| 2024-06-26 | 28.56 | 29.47 | 28.12 | 29.37 | 6.3M |
| 2024-06-25 | 29.20 | 29.48 | 28.30 | 28.53 | 7.0M |
| 2024-06-24 | 29.66 | 30.10 | 29.19 | 29.21 | 5.6M |
| 2024-06-21 | 29.70 | 30.13 | 29.46 | 30.01 | 5.1M |
| 2024-06-20 | 30.65 | 30.72 | 29.75 | 29.89 | 6.1M |
| 2024-06-19 | 31.50 | 31.55 | 30.60 | 30.82 | 7.4M |
| 2024-06-18 | 32.07 | 32.26 | 31.24 | 31.50 | 7.4M |
| 2024-06-17 | 30.62 | 32.80 | 30.59 | 31.94 | 13.0M |
| 2024-06-14 | 30.90 | 30.99 | 30.09 | 30.83 | 5.9M |
| 2024-06-13 | 30.71 | 31.29 | 30.53 | 30.90 | 5.8M |
| 2024-06-12 | 30.56 | 31.03 | 30.31 | 30.66 | 4.8M |
| 2024-06-11 | 30.12 | 30.77 | 29.68 | 30.70 | 5.6M |
| 2024-06-07 | 31.21 | 31.60 | 30.21 | 30.46 | 6.4M |
| 2024-06-06 | 31.80 | 32.27 | 31.06 | 31.17 | 6.7M |
| 2024-06-05 | 31.57 | 32.94 | 31.50 | 31.96 | 9.6M |
| 2024-06-04 | 30.45 | 31.87 | 30.30 | 31.73 | 9.9M |
| 2024-06-03 | 31.35 | 31.39 | 30.06 | 30.54 | 8.8M |
| 2024-05-31 | 30.82 | 31.92 | 30.66 | 31.40 | 9.3M |
| 2024-05-30 | 30.93 | 30.98 | 30.25 | 30.58 | 6.1M |
| 2024-05-29 | 30.10 | 31.25 | 30.03 | 30.47 | 8.6M |
| 2024-05-28 | 30.11 | 30.36 | 29.82 | 29.94 | 4.9M |
| 2024-05-27 | 30.23 | 30.56 | 29.84 | 30.20 | 5.2M |
| 2024-05-24 | 30.98 | 31.27 | 30.18 | 30.23 | 7.6M |
| 2024-05-23 | 31.76 | 31.76 | 31.00 | 31.16 | 6.0M |
| 2024-05-22 | 31.35 | 32.08 | 30.92 | 31.96 | 9.2M |
| 2024-05-21 | 31.70 | 31.70 | 30.82 | 31.04 | 6.9M |
| 2024-05-20 | 32.40 | 32.58 | 31.58 | 31.72 | 8.6M |
| 2024-05-17 | 32.01 | 32.45 | 31.69 | 32.45 | 5.1M |
| 2024-05-16 | 32.29 | 32.44 | 31.93 | 31.97 | 4.8M |
| 2024-05-15 | 32.18 | 32.66 | 32.05 | 32.30 | 6.2M |
| 2024-05-14 | 32.30 | 32.75 | 31.90 | 32.02 | 6.9M |
| 2024-05-13 | 32.65 | 32.89 | 32.03 | 32.29 | 7.5M |
| 2024-05-10 | 33.51 | 33.83 | 32.74 | 33.09 | 7.1M |
| 2024-05-09 | 34.01 | 35.20 | 34.01 | 34.43 | 10.7M |
| 2024-05-08 | 34.73 | 34.83 | 33.82 | 33.90 | 7.4M |
| 2024-05-07 | 34.30 | 34.98 | 34.16 | 34.84 | 8.3M |
| 2024-05-06 | 34.15 | 34.58 | 33.77 | 34.30 | 10.4M |
| 2024-04-30 | 33.82 | 34.38 | 33.33 | 33.67 | 9.1M |
| 2024-04-29 | 32.80 | 34.37 | 32.70 | 33.79 | 16.3M |
| 2024-04-26 | 30.65 | 32.87 | 30.61 | 32.76 | 18.2M |
| 2024-04-25 | 30.80 | 31.40 | 30.50 | 30.88 | 8.8M |
| 2024-04-24 | 29.80 | 30.99 | 29.30 | 30.90 | 11.5M |
| 2024-04-23 | 29.90 | 30.18 | 29.40 | 29.80 | 10.1M |
| 2024-04-22 | 30.87 | 31.15 | 29.92 | 29.97 | 12.0M |
| 2024-04-19 | 32.00 | 32.20 | 30.72 | 30.87 | 14.7M |
| 2024-04-18 | 33.15 | 33.34 | 32.14 | 32.30 | 11.6M |
| 2024-04-17 | 32.56 | 33.78 | 32.56 | 33.27 | 10.8M |
| 2024-04-16 | 34.40 | 34.72 | 32.32 | 32.37 | 13.8M |
| 2024-04-15 | 34.00 | 35.30 | 33.90 | 34.73 | 9.8M |
| 2024-04-12 | 35.42 | 35.79 | 34.21 | 34.21 | 11.7M |
| 2024-04-11 | 35.32 | 36.66 | 34.89 | 35.94 | 11.8M |
| 2024-04-10 | 37.20 | 37.20 | 35.50 | 35.89 | 14.6M |
| 2024-04-09 | 34.60 | 37.49 | 34.51 | 37.22 | 22.0M |
| 2024-04-08 | 36.27 | 36.87 | 34.97 | 34.97 | 18.6M |
| 2024-04-03 | 34.46 | 36.50 | 34.32 | 36.14 | 25.0M |
| 2024-04-02 | 34.35 | 34.98 | 33.40 | 34.71 | 16.6M |
| 2024-04-01 | 34.40 | 35.17 | 34.02 | 34.46 | 13.2M |
| 2024-03-29 | 33.91 | 35.00 | 33.90 | 34.40 | 8.2M |
| 2024-03-28 | 34.01 | 34.56 | 33.85 | 34.00 | 8.2M |
| 2024-03-27 | 35.36 | 35.75 | 34.10 | 34.10 | 10.7M |
| 2024-03-26 | 35.00 | 35.96 | 34.70 | 35.64 | 13.9M |
| 2024-03-25 | 35.80 | 36.18 | 34.77 | 34.93 | 16.3M |
| 2024-03-22 | 38.42 | 38.99 | 35.84 | 36.23 | 25.4M |
| 2024-03-21 | 40.09 | 40.22 | 38.89 | 39.20 | 11.8M |
| 2024-03-20 | 40.20 | 40.58 | 39.85 | 40.08 | 8.1M |
| 2024-03-19 | 40.31 | 40.76 | 39.94 | 40.16 | 9.6M |
| 2024-03-18 | 40.19 | 40.75 | 40.00 | 40.61 | 10.3M |
| 2024-03-15 | 39.61 | 39.95 | 38.91 | 39.82 | 9.1M |
| 2024-03-14 | 40.10 | 40.65 | 39.60 | 39.91 | 8.8M |
| 2024-03-13 | 41.32 | 41.79 | 40.12 | 40.30 | 12.5M |
| 2024-03-12 | 42.55 | 43.18 | 41.32 | 41.50 | 13.5M |
| 2024-03-11 | 39.59 | 42.90 | 39.59 | 42.82 | 21.0M |
| 2024-03-08 | 38.94 | 39.45 | 38.66 | 39.21 | 6.6M |
| 2024-03-07 | 40.83 | 41.13 | 39.31 | 39.31 | 11.2M |
| 2024-03-06 | 40.30 | 41.48 | 40.18 | 40.86 | 9.6M |
| 2024-03-05 | 40.01 | 40.75 | 39.75 | 40.50 | 9.8M |
| 2024-03-04 | 40.00 | 41.30 | 39.09 | 40.82 | 21.5M |
| 2024-03-01 | 40.40 | 40.58 | 38.89 | 39.39 | 16.7M |
| 2024-02-29 | 40.37 | 41.20 | 39.12 | 40.68 | 20.0M |
| 2024-02-28 | 41.57 | 42.37 | 40.51 | 40.64 | 14.8M |
| 2024-02-27 | 42.51 | 42.51 | 40.96 | 41.72 | 15.8M |
| 2024-02-26 | 42.50 | 43.58 | 41.50 | 42.83 | 6.5M |
| 2024-02-23 | 43.29 | 43.56 | 41.80 | 42.77 | 7.4M |
| 2024-02-22 | 43.20 | 43.74 | 42.85 | 43.35 | 4.5M |
| 2024-02-21 | 43.02 | 44.45 | 42.10 | 43.23 | 5.8M |
| 2024-02-20 | 42.71 | 43.10 | 42.10 | 43.00 | 5.9M |
| 2024-02-19 | 44.35 | 44.35 | 42.19 | 42.70 | 8.5M |
| 2024-02-08 | 46.55 | 50.49 | 43.10 | 43.57 | 16.1M |
| 2024-02-07 | 43.98 | 46.56 | 43.46 | 46.56 | 11.6M |
| 2024-02-06 | 39.74 | 44.11 | 39.30 | 43.98 | 9.9M |
| 2024-02-05 | 38.94 | 41.80 | 36.21 | 40.11 | 10.4M |
| 2024-02-02 | 38.31 | 40.20 | 37.91 | 39.21 | 9.0M |
| 2024-02-01 | 37.20 | 38.82 | 37.11 | 38.15 | 5.5M |
| 2024-01-31 | 38.80 | 39.45 | 36.90 | 37.19 | 6.8M |
| 2024-01-30 | 39.80 | 40.16 | 38.80 | 38.80 | 2.6M |
| 2024-01-29 | 40.50 | 40.67 | 39.69 | 40.02 | 5.7M |
| 2024-01-26 | 41.36 | 41.50 | 40.46 | 40.50 | 3.9M |
| 2024-01-25 | 41.85 | 41.85 | 40.75 | 41.61 | 6.8M |
| 2024-01-24 | 42.35 | 42.57 | 40.90 | 41.85 | 3.8M |
| 2024-01-23 | 40.88 | 42.60 | 40.51 | 42.14 | 4.1M |
| 2024-01-22 | 43.10 | 43.67 | 41.05 | 41.21 | 7.8M |
| 2024-01-19 | 44.60 | 45.80 | 43.73 | 43.74 | 5.0M |
| 2024-01-18 | 44.36 | 45.20 | 44.05 | 45.01 | 3.3M |
| 2024-01-17 | 46.02 | 46.22 | 44.69 | 44.72 | 2.7M |
| 2024-01-16 | 46.56 | 46.68 | 45.50 | 46.21 | 4.8M |
| 2024-01-15 | 47.77 | 47.96 | 46.40 | 46.57 | 5.2M |
| 2024-01-12 | 47.36 | 48.68 | 47.30 | 48.01 | 4.5M |
| 2024-01-11 | 47.28 | 48.17 | 46.80 | 47.66 | 4.2M |
| 2024-01-10 | 46.71 | 47.96 | 45.90 | 47.40 | 4.5M |
| 2024-01-09 | 45.48 | 47.21 | 45.37 | 46.71 | 4.7M |
| 2024-01-08 | 45.65 | 46.45 | 45.06 | 45.68 | 5.9M |
| 2024-01-05 | 47.50 | 48.08 | 45.50 | 45.97 | 5.9M |
| 2024-01-04 | 46.67 | 48.04 | 46.51 | 47.89 | 5.7M |
| 2024-01-03 | 46.15 | 47.26 | 45.85 | 46.86 | 4.3M |
| 2024-01-02 | 47.51 | 47.76 | 46.25 | 46.36 | 5.1M |